Zhefu Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.450	4.540	4.420	4.500	4.442	70,221,203
2026-04-17	4.420	4.500	4.400	4.460	4.403	61,921,729
2026-04-16	4.390	4.440	4.370	4.430	4.373	45,268,968
2026-04-15	4.480	4.500	4.360	4.400	4.344	65,998,411
2026-04-14	4.450	4.510	4.400	4.480	4.422	89,754,420
2026-04-13	4.210	4.480	4.190	4.410	4.353	134,851,184
2026-04-10	4.210	4.290	4.210	4.250	4.195	57,952,691
2026-04-09	4.250	4.260	4.160	4.170	4.116	51,469,790
2026-04-08	4.170	4.300	4.160	4.300	4.245	68,795,015
2026-04-07	4.070	4.130	4.070	4.100	4.047	31,652,616
2026-04-03	4.150	4.160	4.060	4.070	4.018	41,542,933
2026-04-02	4.210	4.230	4.130	4.150	4.097	44,931,671
2026-04-01	4.230	4.250	4.190	4.230	4.176	49,169,960
2026-03-31	4.180	4.250	4.160	4.160	4.107	44,930,327
2026-03-30	4.170	4.210	4.110	4.200	4.146	45,656,910
2026-03-27	4.130	4.230	4.110	4.210	4.156	43,227,750
2026-03-26	4.270	4.280	4.160	4.170	4.116	53,010,425
2026-03-25	4.230	4.310	4.210	4.280	4.225	63,027,236
2026-03-24	4.190	4.210	4.100	4.210	4.156	68,424,678
2026-03-23	4.270	4.310	4.070	4.120	4.067	94,550,714
2026-03-20	4.410	4.470	4.340	4.350	4.294	67,411,202
2026-03-19	4.500	4.500	4.330	4.360	4.304	80,777,321
2026-03-18	4.540	4.570	4.480	4.560	4.501	60,453,731
2026-03-17	4.680	4.700	4.520	4.550	4.492	87,209,936
2026-03-16	4.950	4.950	4.610	4.670	4.610	170,697,528
2026-03-13	4.850	4.960	4.810	4.850	4.788	124,146,117
2026-03-12	4.920	4.920	4.720	4.810	4.748	137,639,634
2026-03-11	5.000	5.030	4.920	4.940	4.877	95,787,273
2026-03-10	5.080	5.110	4.990	5.010	4.946	107,164,696
2026-03-09	5.040	5.060	4.880	5.020	4.956	125,366,587
2026-03-06	5.020	5.180	4.990	5.090	5.025	127,526,026
2026-03-05	5.030	5.130	4.970	5.010	4.946	110,803,223
2026-03-04	4.890	5.070	4.860	4.940	4.877	99,405,292
2026-03-03	5.250	5.290	4.970	4.980	4.916	180,990,191
2026-03-02	5.140	5.290	5.110	5.250	5.183	161,903,538
2026-02-27	5.120	5.220	5.110	5.220	5.153	116,398,919
2026-02-26	5.140	5.170	5.070	5.150	5.084	111,709,625
2026-02-25	5.000	5.160	5.000	5.120	5.054	133,895,207
2026-02-24	4.940	5.020	4.920	5.000	4.936	104,653,380
2026-02-13	4.920	5.000	4.860	4.880	4.817	102,419,470
2026-02-12	4.880	4.980	4.850	4.960	4.896	111,713,724
2026-02-11	4.820	4.940	4.810	4.850	4.788	83,687,871
2026-02-10	4.890	4.890	4.810	4.830	4.768	64,879,480
2026-02-09	4.830	4.950	4.800	4.890	4.827	114,310,706
2026-02-06	4.650	4.850	4.620	4.770	4.709	110,661,980
2026-02-05	4.810	4.830	4.640	4.670	4.610	112,976,810
2026-02-04	4.880	4.890	4.810	4.860	4.798	88,319,552
2026-02-03	4.760	4.950	4.740	4.880	4.817	144,445,702
2026-02-02	4.750	4.900	4.660	4.660	4.600	162,093,717
2026-01-30	5.040	5.100	4.750	4.860	4.798	270,472,197
2026-01-29	5.360	5.610	5.150	5.160	5.094	399,407,900
2026-01-28	4.920	5.170	4.800	5.100	5.035	323,975,194
2026-01-27	4.980	5.040	4.810	4.910	4.847	206,954,997
2026-01-26	5.140	5.260	4.970	5.030	4.965	321,850,315
2026-01-23	5.010	5.160	4.920	5.060	4.995	526,912,515
2026-01-22	4.550	4.980	4.520	4.980	4.916	226,444,124
2026-01-21	4.490	4.570	4.470	4.530	4.472	94,388,961
2026-01-20	4.530	4.570	4.430	4.530	4.472	124,051,851
2026-01-19	4.350	4.520	4.330	4.510	4.452	132,915,219
2026-01-16	4.460	4.490	4.340	4.350	4.294	96,025,415

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0600 CNY
2025-06-18	0.0500 CNY
2024-06-18	0.0500 CNY
2023-06-13	0.0600 CNY
2022-06-13	0.0800 CNY
2021-06-17	0.0400 CNY
2020-11-13	0.0100 CNY
2019-07-10	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.